Oracle Corporation (ORCLCL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 12:52PM CLT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 108,620.00 | 108,620.00 | 108,620.00 | 120,680.00 | 120,680.00 | 3 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 26 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 25 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 24 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 23 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 22 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 19 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 18 Apr 2024 | 114,560.00 | 114,560.00 | 114,560.00 | 120,680.00 | 120,680.00 | 2 |
| 17 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 16 Apr 2024 | 118,880.00 | 118,880.00 | 118,880.00 | 120,680.00 | 120,680.00 | 3 |
| 15 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 12 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 11 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 10 Apr 2024 | 116,780.00 | 116,780.00 | 116,780.00 | 120,680.00 | 120,680.00 | 42 |
| 09 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | - |
| 09 Apr 2024 | 377.5 Dividend | |||||
| 08 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,302.50 | - |
| 05 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,302.50 | - |
| 04 Apr 2024 | 120,690.00 | 120,690.00 | 120,690.00 | 120,680.00 | 120,302.50 | 2 |
| 03 Apr 2024 | 120,680.00 | 120,680.00 | 120,680.00 | 120,680.00 | 120,302.50 | 62 |
| 02 Apr 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 01 Apr 2024 | 123,110.00 | 123,110.00 | 123,110.00 | 95,112.00 | 94,814.48 | 2 |
| 28 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 27 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 26 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 25 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 22 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 21 Mar 2024 | 127,310.00 | 127,310.00 | 127,310.00 | 95,112.00 | 94,814.48 | 40 |
| 20 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 19 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 18 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 13 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 12 Mar 2024 | 122,580.00 | 122,580.00 | 122,580.00 | 95,112.00 | 94,814.48 | 3 |
| 11 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 06 Mar 2024 | 110,880.00 | 110,880.00 | 110,880.00 | 95,112.00 | 94,814.48 | 4 |
| 05 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 04 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 01 Mar 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 29 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 28 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 27 Feb 2024 | 115,000.00 | 115,000.00 | 115,000.00 | 95,112.00 | 94,814.48 | 1 |
| 26 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 23 Feb 2024 | 111,580.00 | 111,580.00 | 111,580.00 | 95,112.00 | 94,814.48 | 10 |
| 22 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 21 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 20 Feb 2024 | 104,510.00 | 104,510.00 | 104,510.00 | 95,112.00 | 94,814.48 | 65 |
| 19 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 16 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 15 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 14 Feb 2024 | 109,490.00 | 109,490.00 | 109,490.00 | 95,112.00 | 94,814.48 | 50 |
| 13 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 12 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 09 Feb 2024 | 113,560.00 | 113,560.00 | 113,560.00 | 95,112.00 | 94,814.48 | 20 |
| 08 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 109,980.00 | 109,980.00 | 109,980.00 | 95,112.00 | 94,814.48 | 4 |
| 05 Feb 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 107,660.00 | 107,660.00 | 107,660.00 | 95,112.00 | 94,814.48 | 1 |
| 31 Jan 2024 | 106,270.00 | 106,580.00 | 106,270.00 | 95,112.00 | 94,814.48 | 42 |
| 30 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 29 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 26 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 25 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 24 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 23 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 22 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 19 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 18 Jan 2024 | 99,000.00 | 99,728.00 | 99,000.00 | 95,112.00 | 94,814.48 | 15 |
| 17 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 16 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 15 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 12 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 11 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 10 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,814.48 | - |
| 10 Jan 2024 | 367.548 Dividend | |||||
| 09 Jan 2024 | 95,200.00 | 95,200.00 | 95,200.00 | 95,112.00 | 94,448.08 | 6 |
| 08 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 05 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 04 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 03 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 02 Jan 2024 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 29 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 28 Dec 2023 | 94,326.00 | 94,326.00 | 94,326.00 | 95,112.00 | 94,448.08 | 3 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 94,938.00 | 94,938.00 | 94,938.00 | 95,112.00 | 94,448.08 | 4 |
| 22 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 21 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 20 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 19 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 18 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 15 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| 14 Dec 2023 | 95,112.00 | 95,112.00 | 95,112.00 | 95,112.00 | 94,448.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.